RYAOF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2001-07-17 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$15.70	$15.70	0
2019-12-30	$15.70	$15.70	0
2019-12-27	$15.70	$15.70	0
2019-12-26	$15.70	$15.70	0
2019-12-24	$15.70	$15.70	0
2019-12-23	$15.70	$15.70	0
2019-12-20	$15.70	$15.70	0
2019-12-19	$15.70	$15.70	0
2019-12-18	$15.70	$15.70	0
2019-12-17	$15.70	$15.70	0
2019-12-16	$15.70	$15.70	0
2019-12-13	$15.70	$15.70	0
2019-12-12	$15.70	$15.70	0
2019-12-11	$15.70	$15.70	0
2019-12-10	$15.70	$15.70	0
2019-12-09	$15.70	$15.70	0
2019-12-06	$15.70	$15.70	0
2019-12-05	$15.70	$15.70	0
2019-12-04	$15.70	$15.70	200
2019-12-03	$12.50	$12.50	0
2019-12-02	$12.50	$12.50	0
2019-11-29	$12.50	$12.50	0
2019-11-27	$12.50	$12.50	0
2019-11-26	$12.50	$12.50	0
2019-11-25	$12.50	$12.50	0
2019-11-22	$12.50	$12.50	0
2019-11-21	$12.50	$12.50	0
2019-11-20	$12.50	$12.50	0
2019-11-19	$12.50	$12.50	2,500
2019-11-18	$12.50	$12.50	0
2019-11-15	$12.50	$12.50	0
2019-11-14	$12.50	$12.50	0
2019-11-13	$12.50	$12.50	0
2019-11-12	$12.50	$12.50	100
2019-11-11	$11.19	$11.19	6,000
2019-11-08	$11.19	$11.19	0
2019-11-07	$11.19	$11.19	0
2019-11-06	$11.19	$11.19	0
2019-11-05	$11.19	$11.19	0
2019-11-04	$11.19	$11.19	0
2019-11-01	$11.19	$11.19	0
2019-10-31	$11.19	$11.19	0
2019-10-30	$11.19	$11.19	0
2019-10-29	$11.19	$11.19	0
2019-10-28	$11.19	$11.19	0
2019-10-25	$11.19	$11.19	0
2019-10-24	$11.19	$11.19	0
2019-10-23	$11.19	$11.19	0
2019-10-22	$11.19	$11.19	0
2019-10-21	$11.19	$11.19	0
2019-10-18	$11.19	$11.19	0
2019-10-17	$11.19	$11.19	0
2019-10-16	$11.19	$11.19	0
2019-10-15	$11.19	$11.19	0
2019-10-14	$11.19	$11.19	0
2019-10-11	$11.19	$11.19	0
2019-10-10	$11.19	$11.19	0
2019-10-09	$11.19	$11.19	0
2019-10-08	$11.19	$11.19	0
2019-10-07	$11.19	$11.19	0
2019-10-04	$11.19	$11.19	0
2019-10-03	$11.19	$11.19	0
2019-10-02	$11.19	$11.19	0
2019-10-01	$11.19	$11.19	0
2019-09-30	$11.19	$11.19	0
2019-09-27	$11.19	$11.19	0
2019-09-26	$11.19	$11.19	0
2019-09-25	$11.19	$11.19	288,700
2019-09-24	$11.28	$11.28	911,700
2019-09-23	$10.94	$10.94	0
2019-09-20	$10.94	$10.94	0
2019-09-19	$10.94	$10.94	134,800
2019-09-18	$10.93	$10.93	0
2019-09-17	$10.93	$10.93	69,500
2019-09-16	$10.93	$10.93	0
2019-09-13	$10.93	$10.93	409,500
2019-09-12	$10.93	$10.93	0
2019-09-11	$10.93	$10.93	503,800
2019-09-10	$10.93	$10.93	0
2019-09-09	$10.93	$10.93	356,100
2019-09-06	$10.93	$10.93	0
2019-09-05	$10.93	$10.93	0
2019-09-04	$10.93	$10.93	0
2019-09-03	$10.93	$10.93	0
2019-08-30	$10.93	$10.93	0
2019-08-29	$10.93	$10.93	0
2019-08-28	$10.93	$10.93	0
2019-08-27	$10.93	$10.93	0
2019-08-26	$10.93	$10.93	0
2019-08-23	$10.93	$10.93	0
2019-08-22	$10.93	$10.93	0
2019-08-21	$10.93	$10.93	0
2019-08-20	$10.93	$10.93	0
2019-08-19	$10.93	$10.93	0
2019-08-16	$10.93	$10.93	0
2019-08-15	$10.93	$10.93	5,000
2019-08-14	$10.93	$10.93	5,000
2019-08-13	$10.93	$10.93	6,000
2019-08-12	$10.93	$10.93	6,000
2019-08-09	$10.93	$10.93	6,000
2019-08-08	$10.93	$10.93	6,000
2019-08-07	$10.93	$10.93	6,000
2019-08-06	$10.93	$10.93	6,000
2019-08-05	$10.93	$10.93	6,000
2019-08-02	$10.93	$10.93	6,000
2019-08-01	$10.93	$10.93	6,000
2019-07-31	$10.93	$10.93	5,000
2019-07-30	$11.50	$11.50	100
2019-07-29	$11.50	$11.50	100
2019-07-26	$11.50	$11.50	0
2019-07-25	$11.50	$11.50	0
2019-07-24	$11.50	$11.50	0
2019-07-23	$11.50	$11.50	0
2019-07-22	$11.50	$11.50	0
2019-07-19	$11.50	$11.50	0
2019-07-18	$11.50	$11.50	0
2019-07-17	$11.50	$11.50	0
2019-07-16	$11.50	$11.50	100
2019-07-15	$11.50	$11.50	0
2019-07-12	$11.50	$11.50	0
2019-07-11	$11.50	$11.50	0
2019-07-10	$11.50	$11.50	0
2019-07-09	$11.50	$11.50	0
2019-07-08	$11.50	$11.50	0
2019-07-05	$11.50	$11.50	0
2019-07-03	$11.50	$11.50	0
2019-07-02	$11.50	$11.50	0
2019-07-01	$11.50	$11.50	0
2019-06-28	$11.50	$11.50	0
2019-06-27	$11.50	$11.50	0
2019-06-26	$11.50	$11.50	0
2019-06-25	$11.50	$11.50	0
2019-06-24	$11.50	$11.50	0
2019-06-21	$11.50	$11.50	0
2019-06-20	$11.50	$11.50	0
2019-06-19	$11.50	$11.50	0
2019-06-18	$11.50	$11.50	0
2019-06-17	$11.50	$11.50	0
2019-06-14	$11.50	$11.50	0
2019-06-13	$11.50	$11.50	0
2019-06-12	$11.50	$11.50	0
2019-06-11	$11.50	$11.50	0
2019-06-10	$11.50	$11.50	0
2019-06-07	$11.50	$11.50	0
2019-06-06	$11.50	$11.50	0
2019-06-05	$11.50	$11.50	0
2019-06-04	$11.50	$11.50	0
2019-06-03	$11.50	$11.50	0
2019-05-31	$11.50	$11.50	100
2019-05-30	$11.67	$11.67	0
2019-05-29	$11.67	$11.67	0
2019-05-28	$11.67	$11.67	0
2019-05-24	$11.67	$11.67	0
2019-05-23	$11.67	$11.67	0
2019-05-22	$11.67	$11.67	0
2019-05-21	$11.67	$11.67	0
2019-05-20	$11.67	$11.67	0
2019-05-17	$11.67	$11.67	0
2019-05-16	$11.67	$11.67	5,100
2019-05-15	$13.42	$13.42	0
2019-05-14	$13.42	$13.42	0
2019-05-13	$13.42	$13.42	0
2019-05-10	$13.42	$13.42	0
2019-05-09	$13.42	$13.42	0
2019-05-08	$13.42	$13.42	0
2019-05-07	$13.42	$13.42	0
2019-05-06	$13.42	$13.42	0
2019-05-03	$13.42	$13.42	0
2019-05-02	$13.42	$13.42	0
2019-05-01	$13.42	$13.42	0
2019-04-30	$13.42	$13.42	0
2019-04-29	$13.42	$13.42	0
2019-04-26	$13.42	$13.42	0
2019-04-25	$13.42	$13.42	0
2019-04-24	$13.42	$13.42	0
2019-04-23	$13.42	$13.42	0
2019-04-22	$13.42	$13.42	0
2019-04-18	$13.42	$13.42	0
2019-04-17	$13.42	$13.42	0
2019-04-16	$13.42	$13.42	0
2019-04-15	$13.42	$13.42	0
2019-04-12	$13.42	$13.42	0
2019-04-11	$13.42	$13.42	0
2019-04-10	$13.42	$13.42	0
2019-04-09	$13.42	$13.42	0
2019-04-08	$13.42	$13.42	0
2019-04-05	$13.42	$13.42	0
2019-04-04	$13.42	$13.42	0
2019-04-03	$13.42	$13.42	0
2019-04-02	$13.42	$13.42	4,000
2019-04-01	$13.42	$13.42	0
2019-03-29	$13.42	$13.42	0
2019-03-28	$13.42	$13.42	0
2019-03-27	$13.42	$13.42	0
2019-03-26	$13.42	$13.42	0
2019-03-25	$13.42	$13.42	0
2019-03-22	$13.42	$13.42	0
2019-03-21	$13.42	$13.42	0
2019-03-20	$13.42	$13.42	0
2019-03-19	$13.42	$13.42	0
2019-03-18	$13.42	$13.42	0
2019-03-15	$13.42	$13.42	100
2019-03-14	$13.42	$13.42	0
2019-03-13	$13.42	$13.42	0
2019-03-12	$13.42	$13.42	0
2019-03-11	$13.42	$13.42	0
2019-03-08	$13.42	$13.42	0
2019-03-07	$13.42	$13.42	0
2019-03-06	$13.42	$13.42	0
2019-03-05	$13.42	$13.42	0
2019-03-04	$13.42	$13.42	0
2019-03-01	$13.42	$13.42	0
2019-02-28	$13.42	$13.42	0
2019-02-27	$13.42	$13.42	0
2019-02-26	$13.42	$13.42	1,700
2019-02-25	$12.18	$12.18	0
2019-02-22	$12.18	$12.18	0
2019-02-21	$12.18	$12.18	0
2019-02-20	$12.18	$12.18	0
2019-02-19	$12.18	$12.18	0
2019-02-15	$12.18	$12.18	0
2019-02-14	$12.18	$12.18	0
2019-02-13	$12.18	$12.18	0
2019-02-12	$12.18	$12.18	0
2019-02-11	$12.18	$12.18	0
2019-02-08	$12.18	$12.18	0
2019-02-07	$12.18	$12.18	0
2019-02-06	$12.18	$12.18	0
2019-02-05	$12.18	$12.18	0
2019-02-04	$12.18	$12.18	0
2019-02-01	$12.18	$12.18	0
2019-01-31	$12.18	$12.18	0
2019-01-30	$12.18	$12.18	0
2019-01-29	$12.18	$12.18	0
2019-01-28	$12.18	$12.18	0
2019-01-25	$12.18	$12.18	0
2019-01-24	$12.18	$12.18	0
2019-01-23	$12.18	$12.18	0
2019-01-22	$12.18	$12.18	0
2019-01-18	$12.18	$12.18	0
2019-01-17	$12.18	$12.18	0
2019-01-16	$12.18	$12.18	0
2019-01-15	$12.18	$12.18	0
2019-01-14	$12.18	$12.18	0
2019-01-11	$12.18	$12.18	0
2019-01-10	$12.18	$12.18	5,000
2019-01-09	$14.66	$14.66	0
2019-01-08	$14.66	$14.66	0
2019-01-07	$14.66	$14.66	0
2019-01-04	$14.66	$14.66	0
2019-01-03	$14.66	$14.66	0
2019-01-02	$14.66	$14.66	0